Singapore markets closed

United States Copper Index Fund, LP (CPER)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.40-0.13 (-0.49%)
At close: 04:00PM EDT
26.57 +0.17 (+0.64%)
After hours: 07:38PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202426.5026.6526.3826.4026.40187,700
18 Jul 202427.0227.0226.5126.5326.53230,000
17 Jul 202427.5227.6127.4027.4327.43125,600
16 Jul 202427.6227.7827.5027.7527.75256,400
15 Jul 202428.2328.2727.9528.0228.02144,900
12 Jul 202428.2428.4128.2428.3328.33156,300
11 Jul 202428.0728.2827.9027.9727.97258,500
10 Jul 202428.5128.6728.3028.3828.38110,500
09 Jul 202428.5428.5728.1728.3428.34194,100
08 Jul 202428.7228.8028.4328.5328.53111,200
05 Jul 202428.7328.7928.5028.7828.78311,200
03 Jul 202428.0428.2628.0428.1028.10157,300
02 Jul 202427.6327.7627.4627.5227.5276,900
01 Jul 202427.5727.6027.3727.4627.46114,300
28 Jun 202427.4027.4527.1427.2127.21144,900
27 Jun 202427.2627.2926.9226.9226.92127,200
26 Jun 202427.0527.2227.0127.1827.18157,700
25 Jun 202427.3527.3527.0827.1527.15189,500
24 Jun 202427.4827.6727.4127.4727.47105,400
21 Jun 202427.4827.6027.4327.4427.44183,600
20 Jun 202428.0028.1727.9528.0828.08179,300
18 Jun 202427.2027.6827.1727.6827.68202,400
17 Jun 202427.2727.5127.1327.4627.46166,600
14 Jun 202427.5527.7727.4527.6927.69191,300
13 Jun 202428.0128.0727.4927.6127.61144,900
12 Jun 202428.2228.2927.8227.8827.88193,000
11 Jun 202427.6727.8127.5227.7827.78127,700
10 Jun 202428.0128.0527.7427.9827.98313,000
07 Jun 202427.8627.8727.4327.4327.43362,700
06 Jun 202428.6928.8628.4728.7228.72200,500
05 Jun 202428.1028.5327.8928.4728.47244,600
04 Jun 202428.1228.1227.8527.9427.94396,900
03 Jun 202428.7628.8028.5828.7028.70231,800
31 May 202428.6728.6728.1028.4228.42195,800
30 May 202428.7128.7828.5428.5928.59364,200
29 May 202429.4229.5229.2329.3529.35235,300
28 May 202430.0630.0729.6329.9029.90445,400
24 May 202429.4829.4929.1729.2329.23158,900
23 May 202429.7529.8229.2629.2629.26388,900
22 May 202430.3330.3329.4929.5629.56767,600
21 May 202431.6331.6331.1331.3831.38370,400
20 May 202430.9631.4530.7731.3331.33522,200
17 May 202430.8831.2030.6531.1931.19483,600
16 May 202429.8630.0429.7230.0130.01142,400
15 May 202429.9130.1929.5130.1130.11293,600
14 May 202429.8429.9429.5429.6829.68207,800
13 May 202429.1429.5429.0829.5229.52364,100
10 May 202428.8628.9228.7228.8128.81250,300
09 May 202428.3128.6228.2628.5728.57138,800
08 May 202428.2528.3928.1528.3428.34161,600
07 May 202428.6228.7428.5328.6128.61129,800
06 May 202428.7328.8328.6428.7028.70146,200
03 May 202428.2528.3828.1428.3728.3795,200
02 May 202427.8528.0827.8328.0028.00197,300
01 May 202428.2128.6228.0928.3828.38150,200
30 Apr 202428.5028.5928.3128.3128.31295,200
29 Apr 202428.8629.1428.7329.0929.09288,700
26 Apr 202428.5528.6528.2928.5528.55187,300
25 Apr 202428.3228.4128.1728.3728.37186,200
24 Apr 202427.8728.0927.8627.9327.93125,400
23 Apr 202427.6127.7827.5027.6727.67471,600
22 Apr 202428.0428.1527.9228.1128.11216,400
19 Apr 202428.0228.2828.0028.1028.10248,600
18 Apr 202427.5527.8727.4327.7827.78320,500
17 Apr 202427.3427.4327.1027.1927.19100,500
16 Apr 202427.0127.0426.7126.9126.91337,000
15 Apr 202427.2127.4526.9527.3527.35183,900
12 Apr 202427.2327.2326.6526.7126.71122,100
11 Apr 202426.7026.7526.4626.6726.67134,300
10 Apr 202426.7026.8726.5326.7426.74161,200
09 Apr 202427.0427.0526.6526.8826.88120,600
08 Apr 202426.8226.9126.5026.8826.88121,200
05 Apr 202426.3626.5726.3126.5426.5486,300
04 Apr 202426.4126.5826.2526.2626.26136,400
03 Apr 202425.8226.3925.8226.3526.35309,800
02 Apr 202425.6125.6325.4225.5325.53107,800
01 Apr 202425.4925.4925.3125.3925.39138,400
28 Mar 202425.0125.1224.9225.1225.12144,900
27 Mar 202424.8625.1124.7925.0525.0572,300
26 Mar 202425.1025.1024.9525.0225.0270,700
25 Mar 202425.0025.2025.0025.1325.13272,200
22 Mar 202425.1125.1824.9824.9824.98298,700
21 Mar 202425.4225.4325.2525.4025.40344,700
20 Mar 202425.2425.5625.2425.5325.53120,700
19 Mar 202425.4325.4925.3125.3225.32292,900
18 Mar 202425.9125.9425.7025.7625.76113,800
15 Mar 202425.5225.7825.4425.7125.71376,800
14 Mar 202425.2525.2825.0725.2125.21319,400
13 Mar 202424.8925.3224.8925.2625.26515,000
12 Mar 202424.5024.5324.3024.5124.5154,200
11 Mar 202424.3724.5024.3324.4924.4969,800
08 Mar 202424.2724.3024.1724.2524.25313,300
07 Mar 202424.3624.4924.3524.4524.4578,800
06 Mar 202424.0624.2524.0324.0724.0740,500
05 Mar 202424.0024.0623.9123.9323.9353,300
04 Mar 202424.0424.1223.9724.0224.0249,600
01 Mar 202423.8824.0723.8124.0124.0179,300
29 Feb 202423.9924.0523.8823.8923.89150,900
28 Feb 202423.8623.8923.7623.8723.87155,900
27 Feb 202424.0124.0323.8423.9823.98187,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...